5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
+1.09%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
+4.44%
YEAR-TO-DATE PERFORMANCE
+3.24%
1 YEAR PERFORMANCE
+2.67%
AT&T Inc. 5.35% GLB NTS 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $24.01 | $24.19 (0.75%) | $24.39 | $23.98 | 151,208 | $174.22 B |
| 12/19/2024 | $24.01 | $24.00 (-0.04%) | $24.12 | $23.90 | 400,126 | $172.85 B |
| 12/18/2024 | $24.25 | $24.06 (-0.78%) | $24.35 | $24.03 | 170,746 | $173.28 B |
| 12/17/2024 | $24.13 | $24.23 (0.41%) | $24.39 | $24.06 | 460,520 | $174.50 B |
| 12/16/2024 | $24.09 | $24.13 (0.17%) | $24.13 | $23.86 | 196,900 | $173.78 B |
| 12/13/2024 | $23.70 | $23.97 (1.14%) | $24.55 | $23.68 | 511,834 | $172.63 B |
| 12/12/2024 | $23.74 | $23.73 (-0.04%) | $23.76 | $23.50 | 228,123 | $170.90 B |
| 12/11/2024 | $23.78 | $23.73 (-0.21%) | $23.79 | $23.72 | 144,432 | $170.90 B |
| 12/10/2024 | $23.64 | $23.73 (0.38%) | $23.79 | $23.64 | 117,433 | $170.90 B |
| 12/09/2024 | $23.72 | $23.70 (-0.08%) | $23.76 | $23.66 | 72,500 | $170.69 B |
| 12/06/2024 | $23.76 | $23.70 (-0.25%) | $23.78 | $23.66 | 55,000 | $170.69 B |
| 12/05/2024 | $23.65 | $23.69 (0.17%) | $23.74 | $23.61 | 45,300 | $170.62 B |
| 12/04/2024 | $23.55 | $23.61 (0.25%) | $23.66 | $23.50 | 271,100 | $170.04 B |
| 12/03/2024 | $23.55 | $23.57 (0.08%) | $23.64 | $23.51 | 99,823 | $169.75 B |
| 12/02/2024 | $23.65 | $23.50 (-0.63%) | $23.72 | $23.50 | 314,627 | $169.25 B |
| 11/29/2024 | $23.83 | $23.60 (-0.97%) | $23.84 | $23.57 | 1.02 M | $169.97 B |
| 11/27/2024 | $23.86 | $23.83 (-0.13%) | $23.93 | $23.75 | 111,424 | $171.62 B |
| 11/26/2024 | $23.91 | $23.83 (-0.33%) | $24.02 | $23.78 | 118,400 | $171.62 B |
| 11/25/2024 | $24.10 | $23.93 (-0.71%) | $24.18 | $23.93 | 110,008 | $172.34 B |
| 11/22/2024 | $24.00 | $23.96 (-0.17%) | $24.06 | $23.95 | 102,627 | $172.56 B |
| 11/21/2024 | $23.75 | $23.95 (0.84%) | $24.03 | $23.70 | 86,700 | $172.49 B |
| 11/20/2024 | $23.77 | $23.72 (-0.21%) | $23.85 | $23.66 | 85,200 | $170.83 B |
| 11/19/2024 | $23.94 | $23.77 (-0.71%) | $23.99 | $23.77 | 147,412 | $171.19 B |
| 11/18/2024 | $23.96 | $23.99 (0.13%) | $24.05 | $23.94 | 50,400 | $172.78 B |
| 11/15/2024 | $23.77 | $24.07 (1.26%) | $24.18 | $23.71 | 77,400 | $173.35 B |
| 11/14/2024 | $23.80 | $23.66 (-0.59%) | $23.84 | $23.66 | 67,043 | $170.40 B |
| 11/13/2024 | $24.00 | $23.79 (-0.88%) | $24.00 | $23.77 | 106,840 | $171.34 B |
| 11/12/2024 | $24.04 | $23.91 (-0.54%) | $24.09 | $23.90 | 71,707 | $172.20 B |
| 11/11/2024 | $24.23 | $24.08 (-0.62%) | $24.29 | $24.08 | 83,300 | $173.42 B |
| 11/08/2024 | $24.14 | $24.23 (0.37%) | $24.32 | $24.09 | 71,735 | $174.50 B |
| 11/07/2024 | $24.00 | $24.13 (0.54%) | $24.18 | $23.98 | 27,500 | $173.78 B |
| 11/06/2024 | $24.00 | $24.01 (0.04%) | $24.12 | $23.95 | 63,243 | $172.92 B |
| 11/05/2024 | $24.03 | $24.25 (0.92%) | $24.31 | $24.03 | 50,000 | $174.65 B |
| 11/04/2024 | $23.98 | $24.06 (0.33%) | $24.13 | $23.98 | 50,700 | $173.28 B |
| 11/01/2024 | $24.08 | $23.92 (-0.66%) | $24.15 | $23.86 | 147,643 | $172.27 B |
| 10/31/2024 | $23.98 | $23.85 (-0.54%) | $23.98 | $23.75 | 118,825 | $171.77 B |
| 10/30/2024 | $24.00 | $23.92 (-0.33%) | $24.14 | $23.92 | 27,400 | $172.27 B |
| 10/29/2024 | $24.00 | $23.98 (-0.08%) | $24.11 | $23.97 | 79,500 | $172.70 B |
| 10/28/2024 | $24.09 | $24.19 (0.42%) | $24.19 | $24.09 | 90,200 | $174.22 B |
| 10/25/2024 | $24.21 | $24.09 (-0.5%) | $24.25 | $24.07 | 50,627 | $173.50 B |
| 10/24/2024 | $24.25 | $24.18 (-0.29%) | $24.25 | $24.12 | 31,047 | $174.14 B |
| 10/23/2024 | $24.28 | $24.22 (-0.25%) | $24.31 | $24.03 | 39,900 | $174.43 B |
| 10/22/2024 | $24.30 | $24.38 (0.33%) | $24.45 | $24.16 | 46,238 | $175.58 B |
| 10/21/2024 | $24.43 | $24.25 (-0.74%) | $24.43 | $24.20 | 52,600 | $174.65 B |
| 10/18/2024 | $24.46 | $24.51 (0.2%) | $24.55 | $24.46 | 43,000 | $176.37 B |
| 10/17/2024 | $24.48 | $24.48 (0%) | $24.58 | $24.43 | 82,443 | $176.16 B |
| 10/16/2024 | $24.76 | $24.82 (0.24%) | $24.87 | $24.74 | 48,800 | $178.60 B |
| 10/15/2024 | $24.78 | $24.76 (-0.08%) | $24.90 | $24.71 | 82,000 | $178.17 B |
| 10/14/2024 | $24.69 | $24.72 (0.12%) | $24.74 | $24.56 | 47,000 | $177.89 B |
| 10/11/2024 | $24.55 | $24.71 (0.65%) | $24.75 | $24.55 | 49,800 | $177.81 B |
| 10/10/2024 | $24.67 | $24.62 (-0.2%) | $24.70 | $24.55 | 47,400 | $177.17 B |
| 10/09/2024 | $24.67 | $24.68 (0.04%) | $24.74 | $24.66 | 34,200 | $177.60 B |
| 10/08/2024 | $24.50 | $24.70 (0.82%) | $24.70 | $24.45 | 37,942 | $177.74 B |
| 10/07/2024 | $24.68 | $24.50 (-0.73%) | $24.74 | $24.46 | 77,201 | $176.30 B |
| 10/04/2024 | $24.71 | $24.69 (-0.08%) | $24.77 | $24.61 | 94,000 | $177.67 B |
| 10/03/2024 | $24.69 | $24.75 (0.24%) | $24.79 | $24.69 | 41,940 | $178.10 B |
| 10/02/2024 | $24.60 | $24.70 (0.41%) | $24.72 | $24.58 | 44,500 | $177.74 B |
| 10/01/2024 | $24.57 | $24.65 (0.33%) | $24.68 | $24.47 | 90,834 | $177.38 B |
| 09/30/2024 | $24.69 | $24.57 (-0.49%) | $24.69 | $24.51 | 529,445 | $176.81 B |
| 09/27/2024 | $24.68 | $24.70 (0.08%) | $24.73 | $24.62 | 137,837 | $177.74 B |
| 09/26/2024 | $24.70 | $24.67 (-0.12%) | $24.71 | $24.61 | 51,237 | $177.53 B |
| 09/25/2024 | $24.60 | $24.65 (0.2%) | $24.70 | $24.55 | 51,243 | $177.38 B |
| 09/24/2024 | $24.55 | $24.54 (-0.04%) | $24.58 | $24.46 | 68,124 | $176.59 B |
| 09/23/2024 | $24.67 | $24.60 (-0.28%) | $24.70 | $24.58 | 74,400 | $177.02 B |